威盛 (2388)-第一金-自由券商分點個股進出

台股 » 個股 » 威盛 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

威盛

(2388)

可現股當沖

股價
123.5
漲跌
▼4.0
漲幅
-3.14%
成交量
4,024張
產業
上市半導體類股
640人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

威盛 (2388)籌碼相關－第一金-自由券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-自由券商分點個股進出
第一金-自由券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	3	125.67	0	0.00	123.50	3	8,577	0.03%
2024/05/02	0.3	127.00	0	0.00	127.50	0.3	8,627	0.00%
2024/04/30	1	128.00	0.1	129.00	128.00	0.9	8,687	0.01%
2024/04/29	0	0.00	0.1	131.00	130.00	-0.1	8,763	0.00%
2024/04/26	3	132.67	3	134.00	131.00	0	8,842	0.00%
2024/04/25	9.1	130.96	2	129.00	129.00	7.1	8,838	0.08%
2024/04/24	1	125.00	4	125.25	130.00	-3	8,896	-0.03%
2024/04/23	6.1	122.11	3	122.00	121.00	3.1	9,048	0.03%
2024/04/22	7	125.21	4	126.63	121.00	3	9,123	0.03%
2024/04/19	16	133.97	2	130.50	128.00	14	9,217	0.15%
2024/04/18	1.4	142.43	1	139.00	138.50	0.4	9,285	0.00%
2024/04/17	4	139.13	6	141.08	141.00	-2	9,411	-0.02%
2024/04/16	18	137.72	15.1	138.48	137.00	2.9	9,409	0.03%
2024/04/15	14	144.71	15.1	145.05	139.00	-1.1	9,595	-0.01%
2024/04/12	1	135.50	10.1	139.01	140.00	-9.1	9,891	-0.09%
2024/04/10	0	0.00	3	131.00	131.50	-3	9,901	-0.03%
2024/04/09	2	129.75	0	0.00	131.00	2	10,007	0.02%
2024/04/08	2	127.25	4	127.00	127.00	-2	10,190	-0.02%
2024/04/03	3	129.17	1	130.50	129.50	2	10,292	0.02%
2024/04/02	3	130.67	4	130.13	129.50	-1	10,401	-0.01%
2024/04/01	21	132.48	25	130.86	132.00	-4	10,566	-0.04%
2024/03/29	6	127.17	8	126.81	125.50	-2	10,813	-0.02%
2024/03/28	11	128.59	16	127.56	126.00	-5	10,978	-0.05%
2024/03/27	15	129.37	6	128.83	127.50	9	11,173	0.08%
2024/03/26	71	137.96	57	136.58	131.50	14	11,227	0.12%
2024/03/25	0	0.00	1.1	134.50	134.50	-1.1	10,741	-0.01%
2024/03/22	1	121.50	1	121.50	122.50	0	10,943	0.00%
2024/03/21	0	0.00	1	120.00	121.50	-1	11,314	-0.01%
2024/03/20	1	119.98	12	118.92	120.00	-11	12,008	-0.09%
2024/03/18	0	120.00	1	122.00	122.00	-1	12,316	-0.01%
2024/03/15	1	121.51	2.1	121.04	121.00	-1.1	12,709	-0.01%
2024/03/14	1.1	122.52	1	123.00	122.50	0.1	13,710	0.00%
2024/03/13	14.1	124.40	0	0.00	123.00	14.1	14,188	0.10%
2024/03/12	1	130.00	2.5	130.80	129.00	-1.5	14,705	-0.01%
2024/03/11	1	130.00	0	0.00	129.00	1	14,997	0.01%
2024/03/08	7.4	133.53	22	132.55	131.00	-14.6	15,156	-0.10%
2024/03/07	28.5	138.19	19.1	139.86	137.50	9.5	15,459	0.06%
2024/03/06	2	129.50	1	128.50	128.50	1	15,394	0.01%
2024/03/04	0	0.00	1	133.50	131.50	-1	16,131	-0.01%
2024/03/01	2.1	132.00	1	131.50	131.00	1.1	16,757	0.01%
2024/02/29	0	0.00	0.1	130.50	132.00	-0.1	16,958	0.00%
2024/02/27	1.1	131.36	1	135.50	130.00	0.1	17,108	0.00%
2024/02/26	2.1	133.52	1	134.00	132.50	1.1	17,706	0.01%
2024/02/23	0	0.00	3.1	135.34	134.00	-3.1	18,732	-0.02%
2024/02/22	4.1	133.86	12	132.83	132.50	-7.9	19,143	-0.04%
2024/02/21	1.3	137.97	0	0.00	136.50	1.3	19,465	0.01%
2024/02/20	0.2	136.50	0	0.00	136.50	0.2	20,833	0.00%
2024/02/19	1.1	140.83	0	0.00	137.00	1.1	21,480	0.00%
2024/02/15	1	140.50	4	137.25	136.00	-3	23,835	-0.01%
2024/02/05	5	142.20	2	137.50	137.00	3	23,844	0.01%
2024/02/02	10	142.05	5	143.40	143.00	5	24,008	0.02%
2024/02/01	3.1	138.34	3	138.67	137.00	0.1	24,146	0.00%
2024/01/31	0.1	139.50	1	141.00	138.50	-0.9	24,912	0.00%
2024/01/30	18.5	139.93	5	138.60	138.50	13.5	25,466	0.05%
2024/01/29	1	140.00	1	141.50	141.50	0	27,200	0.00%
2024/01/26	0.1	141.50	0	0.00	140.00	0.1	28,504	0.00%
2024/01/25	0	0.00	13	143.00	142.50	-13	29,219	-0.04%
2024/01/24	3.1	143.69	1	148.50	143.50	2.1	29,380	0.01%
2024/01/23	11.2	148.77	14	148.25	146.50	-2.9	29,733	-0.01%
2024/01/22	5.3	148.11	4	148.88	148.00	1.3	30,158	0.00%
2024/01/19	2	144.00	6	144.67	145.00	-4	30,462	-0.01%
2024/01/18	2	143.00	5	140.80	143.00	-3	30,718	-0.01%
2024/01/17	5.2	145.08	12	144.75	143.50	-6.8	31,186	-0.02%
2024/01/16	2.2	149.09	3	148.00	147.50	-0.8	31,268	0.00%
2024/01/15	2	149.50	8	149.44	149.50	-6	31,362	-0.02%
2024/01/12	11.1	149.51	7	148.79	145.50	4.1	31,612	0.01%
2024/01/11	26.1	150.84	16	150.94	150.00	10.1	31,796	0.03%
2024/01/10	3	148.67	11	151.27	152.50	-8	33,245	-0.02%
2024/01/09	17	149.29	11	149.50	149.00	6	33,456	0.02%
2024/01/08	29.1	158.70	21.1	160.75	149.00	8	33,451	0.02%
2024/01/05	18	157.56	21.1	155.77	160.00	-3.1	33,127	-0.01%
2024/01/04	3	157.67	10.2	158.34	157.00	-7.2	33,237	-0.02%
2024/01/03	7	157.00	4	156.50	156.50	3	33,381	0.01%
2024/01/02	2	154.25	1	152.50	157.00	1	33,333	0.00%
2023/12/29	1	156.00	7.1	155.86	156.50	-6.1	33,292	-0.02%
2023/12/28	7	154.86	3.5	154.21	154.00	3.5	33,365	0.01%
2023/12/27	9.1	154.17	3	153.83	153.00	6.1	33,848	0.02%
2023/12/26	11.2	158.40	8	160.50	157.00	3.2	34,020	0.01%
2023/12/25	2	157.00	1	156.00	156.50	1	33,926	0.00%
2023/12/22	6.1	155.09	5	155.70	155.50	1.1	33,954	0.00%
2023/12/21	4	151.63	1	149.50	151.50	3	33,980	0.01%
2023/12/20	6.5	152.46	5	152.40	151.50	1.5	34,141	0.00%
2023/12/19	12	152.92	10	151.30	152.00	2	34,211	0.01%
2023/12/18	16	154.31	13	154.73	152.50	3	34,286	0.01%
2023/12/15	36.2	158.70	27	159.81	156.00	9.2	34,194	0.03%
2023/12/14	9	163.78	5	164.00	165.00	4	33,968	0.01%
2023/12/13	7	162.86	4.2	161.74	161.00	2.8	34,449	0.01%
2023/12/12	34	163.88	28	162.46	163.50	6	35,051	0.02%
2023/12/11	32.5	170.13	22	165.39	161.50	10.5	34,894	0.03%
2023/12/08	12	171.96	22	173.68	174.00	-10	33,960	-0.03%
2023/12/07	26.2	164.60	25	164.92	166.00	1.2	33,596	0.00%
2023/12/06	21	173.12	6.1	173.10	170.50	14.9	33,297	0.04%
2023/12/05	8	170.50	11.3	169.33	169.50	-3.3	33,200	-0.01%
2023/12/04	24.3	177.06	19.7	178.41	173.00	4.6	33,133	0.01%
2023/12/01	9	174.94	16	176.22	176.50	-7	32,795	-0.02%
2023/11/30	27.3	172.45	27	172.54	172.50	0.3	32,648	0.00%
2023/11/29	15	169.57	16.1	168.56	170.50	-1.1	32,301	0.00%
2023/11/28	47.4	170.03	45.1	169.00	168.00	2.3	32,070	0.01%
2023/11/27	9	162.12	11.6	163.53	160.00	-2.6	31,641	-0.01%
2023/11/24	1	164.00	3	164.67	165.00	-2	31,699	-0.01%
2023/11/23	21.1	166.06	17	165.03	163.50	4.1	31,774	0.01%
2023/11/22	39.6	170.66	37	170.95	170.50	2.6	31,908	0.01%
2023/11/21	25	165.46	41	166.89	168.50	-16	31,430	-0.05%
2023/11/20	3	164.00	7.2	165.17	166.00	-4.2	31,221	-0.01%
2023/11/17	52	162.57	37	162.61	164.00	15	30,986	0.05%
2023/11/16	69	157.75	74	157.79	160.00	-5	29,688	-0.02%
2023/11/15	26	156.58	51.5	154.77	158.50	-25.5	29,107	-0.09%
2023/11/14	109	147.02	143.2	146.01	149.50	-34.2	28,172	-0.12%	大買/大賣/
2023/11/13	0	0.00	22.2	138.50	138.50	-22.2	27,196	-0.08%
2023/11/10	48.2	128.60	31	129.18	126.00	17.2	27,211	0.06%
2023/11/09	55	129.62	44	129.03	129.00	11	27,142	0.04%
2023/11/08	19.4	129.71	6	130.33	129.00	13.4	27,019	0.05%
2023/11/07	30.1	134.18	10	134.20	133.50	20.1	26,701	0.08%
2023/11/06	99.7	144.56	80	144.47	135.00	19.7	26,450	0.07%
2023/11/03	64	140.87	74.6	142.11	145.00	-10.6	25,118	-0.04%
2023/11/02	24	127.21	57	128.54	132.00	-33	24,186	-0.14%
2023/11/01	24	120.73	18	120.69	120.00	6	23,920	0.03%
2023/10/31	23.5	120.81	19	120.58	119.00	4.5	23,942	0.02%
2023/10/30	15	122.80	18	123.11	123.00	-3	23,924	-0.01%
2023/10/27	51	119.31	49.5	120.08	117.00	1.5	23,866	0.01%
2023/10/26	8	120.13	11.3	120.44	119.00	-3.3	23,523	-0.01%
2023/10/25	18	125.14	22	125.20	124.00	-4	23,188	-0.02%
2023/10/24	11.1	114.95	3	116.14	117.50	8.1	22,575	0.04%
2023/10/23	4	116.37	3	117.33	114.50	1	22,310	0.00%
2023/10/20	11.2	116.35	23.1	117.73	116.50	-11.9	22,156	-0.05%
2023/10/19	14.1	121.68	4.2	121.67	122.50	9.9	21,788	0.05%
2023/10/18	304.2	141.68	279	134.46	121.50	25.2	21,471	0.12%	大買/大賣/
2023/10/17	6.1	132.53	7.2	133.19	134.50	-1.1	19,814	-0.01%
2023/10/16	8.1	122.75	12.1	123.94	122.50	-4	19,488	-0.02%
2023/10/13	14	120.86	23.1	121.19	122.00	-9	19,195	-0.05%
2023/10/12	4.1	113.15	13	115.62	118.50	-8.9	19,873	-0.04%
2023/10/11	14.6	112.00	12.7	108.96	108.00	1.9	20,327	0.01%
2023/10/06	3	116.50	3.1	117.00	116.00	-0.1	20,959	0.00%
2023/10/05	5.1	117.89	0.1	119.00	117.00	5	21,594	0.02%
2023/10/04	7.1	117.63	3	118.50	118.50	4.1	22,450	0.02%
2023/10/03	7.8	122.62	9	124.33	118.00	-1.2	22,460	-0.01%
2023/10/02	2.1	124.69	12	124.25	123.00	-9.9	22,027	-0.04%
2023/09/28	31	120.60	15	118.83	118.50	16	22,128	0.07%
2023/09/27	5	118.50	8.1	119.81	121.50	-3.1	21,906	-0.01%
2023/09/26	63	121.66	59	118.32	117.00	4	21,747	0.02%
2023/09/25	9	122.33	25	122.14	122.00	-16	21,526	-0.07%
2023/09/22	9	117.94	12	119.13	120.00	-3	21,249	-0.01%
2023/09/21	16	116.03	17	116.82	119.00	-1	21,117	0.00%
2023/09/20	21	116.95	16	117.31	115.50	5	20,877	0.02%
2023/09/19	47	121.07	41.1	121.97	118.00	5.9	20,651	0.03%
2023/09/18	134	120.82	135.5	121.75	122.50	-1.5	20,183	-0.01%	大買/大賣/
2023/09/15	123.5	119.33	149	117.76	120.00	-25.5	19,566	-0.13%	大買/大賣/
2023/09/14	11	106.09	17.3	108.86	111.00	-6.3	18,784	-0.03%
2023/09/13	5	101.60	1.1	102.50	101.00	3.9	18,675	0.02%
2023/09/12	8	105.13	38	103.68	103.00	-30	18,860	-0.16%
2023/09/11	22	112.30	8	108.81	105.50	14	18,751	0.07%
2023/09/08	8	114.63	7	115.79	116.50	1	18,518	0.01%
2023/09/07	2	116.75	6	117.58	115.00	-4	18,412	-0.02%
2023/09/06	9	116.17	5	116.60	116.50	4	18,611	0.02%
2023/09/05	15	116.67	3	115.67	118.00	12	18,805	0.06%
2023/09/04	4	111.63	12	113.96	116.00	-8	18,827	-0.04%
2023/09/01	6	113.92	9	113.94	112.50	-3	18,965	-0.02%
2023/08/31	15	115.27	19	116.63	115.00	-4	19,335	-0.02%
2023/08/30	7	113.43	13	113.15	114.50	-6	19,752	-0.03%
2023/08/29	17	108.29	10	108.25	109.00	7	19,823	0.04%
2023/08/28	55.7	116.02	20	115.63	108.50	35.7	19,677	0.18%
2023/08/25	11	120.95	34	120.26	120.50	-23	18,965	-0.12%
2023/08/24	22	116.50	7	117.43	113.50	15	18,625	0.08%
2023/08/23	4	115.88	21	113.74	115.00	-17	18,734	-0.09%
2023/08/22	11	111.05	8	112.63	110.00	3	18,597	0.02%
2023/08/21	4	109.50	4	110.63	108.50	0	18,705	0.00%
2023/08/18	11	111.36	6	107.83	108.00	5	18,625	0.03%
2023/08/17	13	115.19	36	117.67	116.00	-23	18,354	-0.13%
2023/08/16	5	112.00	7	111.79	113.50	-2	18,081	-0.01%
2023/08/15	35	110.07	33	113.35	110.00	2	17,939	0.01%
2023/08/14	37	109.30	8	108.88	109.00	29	17,783	0.16%
2023/08/11	48	108.25	43	109.72	110.00	5	17,660	0.03%
2023/08/10	13	108.00	9	108.33	109.50	4	17,245	0.02%
2023/08/09	10	109.70	11.1	110.02	109.50	-1.1	16,904	-0.01%
2023/08/08	13	108.23	2	106.00	105.50	11	16,460	0.07%
2023/08/07	4	115.00	4	115.38	117.00	0	16,266	0.00%
2023/08/04	4	110.88	0	0.00	109.50	4	15,730	0.03%
2023/08/02	4	117.50	19.1	115.11	113.50	-15.1	15,495	-0.10%
2023/08/01	8.1	128.59	17.3	125.91	121.50	-9.2	15,096	-0.06%
2023/07/31	6.2	135.52	3	146.33	133.00	3.2	14,649	0.02%
2023/07/28	2.5	142.09	7	147.14	147.50	-4.5	14,586	-0.03%
2023/07/27	3	143.67	1.1	149.90	144.00	1.9	14,565	0.01%
2023/07/26	1	145.00	2	153.00	151.50	-1	14,531	-0.01%
2023/07/25	10.5	144.40	1	144.00	142.50	9.5	14,521	0.07%
2023/07/24	13	145.85	0	0.00	151.00	13	14,518	0.09%
2023/07/21	1	135.00	41	135.16	148.50	-40	14,490	-0.28%
2023/07/20	20	134.00	15	129.50	135.00	5	14,460	0.03%
2023/07/19	12	126.25	12	126.42	127.50	0	14,434	0.00%
2023/07/18	8	122.13	1	121.50	125.00	7	14,485	0.05%
2023/07/17	20	129.30	18.7	129.43	130.00	1.3	14,425	0.01%
2023/07/14	7	124.69	151	124.31	127.00	-144	13,341	-1.08%	大賣/鉅額交易
2023/07/13	11	113.00	52.6	114.81	115.50	-41.6	12,613	-0.33%
2023/07/12	2	101.75	17.1	103.42	105.00	-15.1	11,715	-0.13%
2023/07/11	24	92.94	82	93.11	95.50	-58	11,020	-0.53%
2023/07/10	1	85.00	11	86.80	86.90	-10	10,104	-0.10%
2023/07/07	17	83.90	3	84.20	84.20	14	9,931	0.14%
2023/07/06	23	83.27	10	85.45	83.80	13	9,928	0.13%
2023/07/05	2	81.00	0	0.00	81.00	2	9,556	0.02%
2023/07/04	3	82.50	1	81.60	81.60	2	9,601	0.02%
2023/07/03	11	82.34	12	82.80	81.60	-1	9,611	-0.01%
2023/06/30	1	80.90	1	81.00	81.00	0	9,650	0.00%
2023/06/29	2	79.70	2	80.05	80.10	0	9,705	0.00%
2023/06/28	2	77.65	3	79.63	80.00	-1	9,781	-0.01%
2023/06/27	4	77.15	0	0.00	76.70	4	10,125	0.04%
2023/06/26	2	78.20	0	0.00	78.30	2	10,225	0.02%
2023/06/21	2	80.25	1	81.00	79.80	1	10,768	0.01%
2023/06/20	3	80.47	0.1	80.80	80.50	2.9	10,821	0.03%
2023/06/19	5.1	82.89	0	0.00	81.60	5.1	11,007	0.05%
2023/06/16	1	82.10	9	84.24	84.60	-8	11,359	-0.07%
2023/06/15	3	81.97	2	81.80	81.90	1	11,440	0.01%
2023/06/14	2	83.65	4	83.48	82.00	-2	11,769	-0.02%
2023/06/13	1	84.30	2	85.30	84.20	-1	12,105	-0.01%
2023/06/12	21	84.50	7	84.34	83.90	14	12,564	0.11%
2023/06/09	38	87.64	15	88.50	87.90	23	12,720	0.18%
2023/06/08	24	84.80	2	86.50	84.80	22	13,013	0.17%
2023/06/07	28	88.08	23	89.40	87.90	5	13,809	0.04%
2023/06/06	32	86.88	25	89.34	87.50	7	14,003	0.05%
2023/06/05	24	88.31	43	87.56	88.20	-19	13,742	-0.14%
2023/06/02	50	84.50	25	85.73	84.30	25	13,298	0.19%
2023/06/01	1	81.30	1.5	82.27	83.10	-0.5	13,393	0.00%
2023/05/31	6	81.08	4	82.35	80.80	2	13,848	0.01%
2023/05/30	11	81.34	2	80.80	80.60	9	14,101	0.06%
2023/05/29	3	81.00	25	80.00	83.10	-22	14,588	-0.15%
2023/05/26	8	75.96	0	0.00	76.00	8	15,577	0.05%
2023/05/25	21	78.59	19	79.01	77.30	2	16,162	0.01%
2023/05/24	6	76.20	0	0.00	76.50	6	16,271	0.04%
2023/05/23	9	76.63	0	0.00	77.10	9	17,055	0.05%
2023/05/22	0	0.00	10	76.70	77.10	-10	17,148	-0.06%
2023/05/19	11	75.09	16	75.51	74.90	-5	17,153	-0.03%
2023/05/18	33	76.85	64	76.57	76.20	-31	17,170	-0.18%
2023/05/16	21	74.78	48	75.01	75.60	-27	17,215	-0.16%
2023/05/15	1	73.10	1	73.20	73.20	0	17,302	0.00%
2023/05/12	0	0.00	8	73.50	73.50	-8	17,428	-0.05%
2023/05/11	25	73.52	7	75.14	71.70	18	17,946	0.10%
2023/05/10	1	73.20	3	73.33	73.60	-2	17,858	-0.01%
2023/05/09	5	73.40	0	0.00	73.00	5	17,911	0.03%
2023/05/08	0	0.00	6	74.93	74.80	-6	18,028	-0.03%
2023/05/05	1	74.60	1	74.50	74.80	0	18,545	0.00%
2023/05/04	29	74.48	22	74.39	74.00	7	19,184	0.04%
2023/05/03	6	74.65	0	0.00	74.50	6	19,241	0.03%
2023/05/02	0	0.00	5	75.00	75.40	-5	19,298	-0.03%
2023/04/28	9	74.38	7	74.94	74.00	2	19,342	0.01%
2023/04/27	5	73.68	0	0.00	73.60	5	19,299	0.03%
2023/04/26	12	72.86	3	73.00	73.00	9	19,270	0.05%
2023/04/25	13	76.35	0	0.00	73.50	13	19,280	0.07%
2023/04/24	0	0.00	3	76.70	77.20	-3	19,278	-0.02%
2023/04/21	27	77.21	23	77.24	76.70	4	19,280	0.02%
2023/04/20	8	77.96	0.3	78.49	77.80	7.7	19,231	0.04%
2023/04/19	8	79.89	10	79.70	79.40	-2	19,261	-0.01%
2023/04/18	4	81.08	2	80.70	80.50	2	19,227	0.01%
2023/04/17	4.2	82.13	0	0.00	82.10	4.2	19,301	0.02%
2023/04/14	7	82.89	2	83.40	82.20	5	19,408	0.03%
2023/04/13	18.2	83.04	0	0.00	82.20	18.2	19,515	0.09%
2023/04/12	4	85.60	0	0.00	85.50	4	19,547	0.02%
2023/04/11	12	86.88	0	0.00	85.60	12	19,588	0.06%
2023/04/10	3	86.83	1	87.40	87.40	2	19,543	0.01%
2023/04/07	6	85.37	1	86.30	85.40	5	19,545	0.03%
2023/04/06	1	85.40	0	0.00	85.50	1	19,545	0.01%
2023/03/31	0	0.00	11	85.38	86.00	-11	19,512	-0.06%
2023/03/30	3	83.80	4	84.05	84.80	-1	19,493	-0.01%
2023/03/29	9	82.71	13	82.73	83.30	-4	19,515	-0.02%
2023/03/28	55.3	85.20	11.2	85.10	84.10	44.2	19,537	0.23%
2023/03/27	23.3	89.99	12	90.20	89.70	11.3	19,220	0.06%
2023/03/24	25.4	91.38	17	91.25	89.60	8.4	19,247	0.04%
2023/03/23	2	89.60	3	89.53	89.50	-1	18,799	-0.01%
2023/03/22	8	89.63	12	89.48	89.50	-4	18,928	-0.02%
2023/03/21	19	91.47	7.1	89.57	89.10	12	19,292	0.06%
2023/03/20	10	91.08	5	91.08	91.80	5	19,422	0.03%
2023/03/17	13.1	89.52	8	90.18	89.80	5.1	19,692	0.03%
2023/03/16	8	87.78	9	87.14	88.60	-1	19,658	-0.01%
2023/03/15	18	90.74	13	91.74	89.60	5	19,380	0.03%
2023/03/14	11.2	89.92	9	88.97	88.00	2.2	19,026	0.01%
2023/03/13	17.3	91.41	16	92.83	92.90	1.3	18,928	0.01%
2023/03/10	22.2	94.20	17	93.38	94.80	5.2	18,556	0.03%
2023/03/09	1	93.10	17.9	93.49	96.00	-16.9	18,325	-0.09%
2023/03/08	2	87.50	8	88.18	87.30	-6	18,601	-0.03%
2023/03/07	8	88.24	0	0.00	87.60	8	18,539	0.04%
2023/03/06	19	89.17	15	88.56	89.50	4	18,424	0.02%
2023/03/03	8.4	85.91	1	89.30	85.00	7.4	18,250	0.04%
2023/03/02	13	89.95	15	88.75	87.90	-2	17,890	-0.01%
2023/03/01	13.2	89.95	9	89.97	89.70	4.2	17,649	0.02%
2023/02/24	22	88.26	40.2	88.20	90.80	-18.2	17,103	-0.11%
2023/02/23	18	78.33	49.2	81.04	83.80	-31.2	15,978	-0.19%
2023/02/22	16	77.94	12	76.88	76.20	4	15,663	0.03%
2023/02/21	52	78.52	77.5	79.61	80.30	-25.5	15,878	-0.16%
2023/02/20	9	75.09	17	75.29	75.50	-8	15,458	-0.05%
2023/02/17	0	0.00	1	74.40	73.90	-1	15,640	-0.01%
2023/02/16	11	73.46	8	73.91	74.20	3	15,811	0.02%
2023/02/15	5	72.24	1	72.30	72.60	4	16,237	0.02%
2023/02/14	1	74.60	1	74.00	73.70	0	16,523	0.00%
2023/02/13	7	74.90	1	75.00	74.60	6	17,127	0.04%
2023/02/10	3	73.47	0	0.00	73.40	3	17,636	0.02%
2023/02/09	20.6	76.32	20	76.46	75.30	0.6	18,042	0.00%
2023/02/08	3	73.17	60	73.40	74.50	-57	18,685	-0.31%
2023/02/07	7	71.61	0	0.00	72.20	7	19,168	0.04%
2023/02/06	57	72.49	4	72.53	72.60	53	19,424	0.27%
2023/02/03	9	73.37	14	73.16	72.20	-5	19,497	-0.03%
2023/02/02	10	76.32	15	76.62	77.00	-5	19,396	-0.03%
2023/01/31	1	68.40	0	0.00	69.50	1	19,298	0.01%
2023/01/30	0	0.00	3	68.17	68.40	-3	19,549	-0.02%
2023/01/16	5	66.80	3	67.10	67.00	2	19,981	0.01%
2023/01/13	3	67.13	4	67.85	67.00	-1	20,236	0.00%
2023/01/12	6	68.77	3	68.93	68.10	3	20,539	0.01%
2023/01/11	1	69.60	1	69.70	69.30	0	20,819	0.00%
2023/01/10	2	69.90	2	70.60	70.30	0	21,199	0.00%
2023/01/09	2	70.60	1	70.70	70.70	1	21,555	0.00%
2023/01/05	9	69.63	5	70.68	68.80	4	22,827	0.02%
2023/01/04	1	69.30	0	0.00	69.30	1	23,375	0.00%
2023/01/03	0	0.00	1	69.70	69.10	-1	23,527	0.00%
2022/12/30	5	68.18	3	68.33	67.30	2	23,873	0.01%
2022/12/29	1	67.20	1	67.00	67.40	0	24,176	0.00%
2022/12/28	3	69.13	1	69.70	67.90	2	25,018	0.01%
2022/12/27	0	0.00	3	71.17	70.90	-3	25,275	-0.01%
2022/12/26	1	69.90	6	69.80	70.00	-5	25,716	-0.02%
2022/12/22	2	70.15	2	71.00	69.40	0	26,626	0.00%
2022/12/21	3	68.33	1.1	69.38	69.60	1.9	27,218	0.01%
2022/12/20	20	71.95	19	71.88	69.80	1	27,653	0.00%
2022/12/19	8	72.40	20	72.34	71.20	-12	27,981	-0.04%
2022/12/16	12	73.48	6	73.65	73.10	6	28,384	0.02%
2022/12/15	9	73.99	1	74.50	73.80	8	28,853	0.03%
2022/12/14	24	75.04	18	75.55	74.50	6	28,913	0.02%
2022/12/13	7	76.14	25	76.01	75.00	-18	28,958	-0.06%
2022/12/12	78	75.28	53	76.08	73.60	25	28,681	0.09%
2022/12/09	31	76.25	27	76.14	76.80	4	28,540	0.01%
2022/12/08	7.1	75.18	9	73.60	74.70	-1.9	28,608	-0.01%
2022/12/07	0	0.00	6	70.27	70.20	-6	29,142	-0.02%
2022/12/06	16	72.53	12	71.65	71.70	4	30,033	0.01%
2022/12/05	56	75.44	50	74.35	73.60	6	30,158	0.02%
2022/12/02	1	75.30	0	0.00	75.00	1	29,998	0.00%
2022/12/01	39	77.08	43	75.05	74.40	-4	30,046	-0.01%
2022/11/30	41	73.31	20.1	73.21	74.00	20.9	29,730	0.07%
2022/11/29	2	67.55	8	67.81	68.30	-6	29,546	-0.02%
2022/11/28	4	69.10	2	68.30	68.20	2	30,800	0.01%
2022/11/25	6	70.90	18	69.00	68.60	-12	32,655	-0.04%
2022/11/24	13	72.09	5	72.30	71.90	8	33,411	0.02%
2022/11/23	2	70.50	0	0.00	70.90	2	33,963	0.01%
2022/11/22	25	71.20	25	70.93	70.80	0	34,410	0.00%
2022/11/21	55	72.87	53	71.75	70.80	2	34,985	0.01%
2022/11/18	52	73.93	53	72.30	72.40	-1	34,973	0.00%
2022/11/17	45	73.23	43	73.83	74.30	2	34,894	0.01%
2022/11/16	8	71.54	11	71.51	71.50	-3	34,705	-0.01%
2022/11/15	7	69.36	14.4	69.81	70.30	-7.4	34,609	-0.02%
2022/11/14	6	68.40	6	68.53	68.50	0	34,814	0.00%
2022/11/11	8	68.86	11	71.18	67.40	-3	34,912	-0.01%
2022/11/10	34	69.37	49	69.64	68.90	-15	34,807	-0.04%
2022/11/09	52	70.64	14	70.39	69.70	38	34,981	0.11%
2022/11/08	14	72.25	25	73.02	70.90	-11	34,871	-0.03%
2022/11/07	48	71.12	42	70.80	70.10	6	34,274	0.02%
2022/11/04	49	70.69	29	70.00	70.30	20	33,789	0.06%
2022/11/03	38	64.30	39	66.52	70.60	-1	32,646	0.00%
2022/11/02	38	63.82	34	64.36	64.20	4	32,059	0.01%
2022/11/01	22	63.82	21	63.99	64.50	1	31,810	0.00%
2022/10/31	18	63.69	15	64.53	64.10	3	31,629	0.01%
2022/10/28	31	61.85	42	61.01	60.20	-11	31,345	-0.04%
2022/10/27	32	61.57	20	61.94	62.90	12	31,169	0.04%
2022/10/26	1	60.30	1	60.50	59.70	0	30,884	0.00%
2022/10/25	1	61.80	1	61.00	60.90	0	30,630	0.00%
2022/10/24	2	63.55	1	63.00	62.60	1	30,509	0.00%
2022/10/21	16	61.98	3	63.03	61.70	13	30,355	0.04%
2022/10/20	3	63.60	10	63.17	64.60	-7	30,864	-0.02%
2022/10/19	4	65.38	3	65.50	64.00	1	32,142	0.00%
2022/10/18	39.1	66.21	25	64.64	65.00	14.1	33,150	0.04%
2022/10/17	8	62.18	32	62.93	66.00	-24	33,887	-0.07%
2022/10/14	2	63.55	3	65.30	64.00	-1	34,011	0.00%
2022/10/13	28	65.39	43	62.26	60.00	-15	33,615	-0.04%
2022/10/12	12.4	65.40	8	65.51	64.70	4.4	33,001	0.01%
2022/10/11	1	71.80	6	71.88	71.80	-5	32,494	-0.02%
2022/10/07	23	78.93	23	78.87	79.70	0	32,278	0.00%
2022/10/06	7	78.43	2	79.60	78.50	5	31,956	0.02%
2022/10/05	14	79.92	20	80.95	78.70	-6	31,799	-0.02%
2022/10/04	9	77.90	0	0.00	77.60	9	31,121	0.03%
2022/10/03	13	77.28	11	77.06	75.30	2	30,944	0.01%
2022/09/30	2	77.75	3	76.13	79.00	-1	30,855	0.00%
2022/09/29	1	75.90	2	76.75	76.10	-1	31,036	0.00%
2022/09/28	23	77.67	31	75.58	74.40	-8	31,298	-0.03%
2022/09/27	25	80.06	29	79.30	82.20	-4	31,239	-0.01%
2022/09/26	11	83.21	6	83.40	79.80	5	30,961	0.02%
2022/09/23	26	89.35	7	89.59	88.60	19	30,712	0.06%
2022/09/22	12	90.84	19	90.82	91.40	-7	30,353	-0.02%
2022/09/21	15	87.88	15	88.19	88.50	0	29,891	0.00%
2022/09/20	13	87.75	16	87.79	88.30	-3	30,285	-0.01%
2022/09/19	9	88.52	12	87.14	86.50	-3	30,186	-0.01%
2022/09/16	34	88.93	31	88.90	88.70	3	29,989	0.01%
2022/09/15	22	90.29	10	91.18	88.50	12	29,667	0.04%
2022/09/14	36	90.54	50	90.22	92.40	-14	29,378	-0.05%
2022/09/13	50	88.87	38	88.21	89.00	12	28,505	0.04%
2022/09/12	3	84.77	4	86.53	87.40	-1	27,457	0.00%
2022/09/08	30	79.73	39	79.52	79.50	-9	27,151	-0.03%
2022/09/07	23	79.66	31	79.49	78.50	-8	26,915	-0.03%
2022/09/06	17.4	81.08	34	81.63	80.40	-16.6	26,530	-0.06%
2022/09/05	15.2	86.03	12	83.72	83.10	3.2	25,997	0.01%
2022/09/02	42	90.42	57	90.22	86.50	-15	25,440	-0.06%
2022/09/01	86.4	89.73	50	89.10	88.60	36.4	23,993	0.15%
2022/08/31	32	86.11	41	86.26	90.50	-9	22,015	-0.04%
2022/08/30	27	82.54	22.2	82.41	82.30	4.8	20,950	0.02%
2022/08/29	16	78.61	14	79.26	80.00	2	20,170	0.01%
2022/08/26	53	79.63	120	80.82	83.30	-67	19,583	-0.34%	大賣/
2022/08/24	4	73.40	6	72.20	72.80	-2	18,556	-0.01%
2022/08/23	0	0.00	9.1	72.33	71.70	-9.1	18,269	-0.05%
2022/08/22	46	76.91	33	76.83	74.30	13	17,888	0.07%
2022/08/19	16	78.28	21	80.86	79.60	-5	17,592	-0.03%
2022/08/18	45	77.16	23	77.16	77.30	22	17,053	0.13%
2022/08/17	40	78.42	35	78.71	78.50	5	16,700	0.03%
2022/08/16	41	79.57	45	81.87	77.80	-4	16,306	-0.02%
2022/08/15	51	81.50	8	81.36	83.90	43	15,725	0.27%
2022/08/12	5	81.20	8	83.58	81.20	-3	15,102	-0.02%
2022/08/11	0	0.00	12	81.03	81.10	-12	15,002	-0.08%
2022/08/10	0	0.00	13	79.80	80.80	-13	14,949	-0.09%
2022/08/09	10	76.60	0	0.00	76.70	10	14,871	0.07%
2022/08/08	5	72.50	1	72.20	75.00	4	14,806	0.03%
2022/08/05	0	0.00	5	73.00	73.00	-5	14,739	-0.03%
2022/08/04	0	0.00	41	69.27	70.00	-41	14,690	-0.28%
2022/08/03	3	74.23	1	75.70	73.00	2	14,550	0.01%
2022/08/02	4	75.40	1	76.00	75.40	3	14,465	0.02%
2022/08/01	30	74.79	1	75.30	74.80	29	14,408	0.20%
2022/07/29	0	0.00	18.3	71.73	73.00	-18.3	14,329	-0.13%
2022/07/28	1	71.00	0	0.00	71.00	1	14,173	0.01%
2022/07/27	31	71.30	36	72.04	73.00	-5	14,073	-0.04%
2022/07/26	82	72.82	63	72.01	73.30	19	13,268	0.14%
2022/07/25	44	68.29	38	70.65	72.80	6	11,679	0.05%
2022/07/22	18	64.32	15	65.83	66.20	3	10,286	0.03%
2022/07/21	29	55.12	31	58.50	60.30	-2	9,123	-0.02%
2022/07/20	1	53.90	13	54.62	54.90	-12	8,565	-0.14%
2022/07/19	3	51.60	3	50.70	50.90	0	8,248	0.00%
2022/07/18	27	53.29	26	52.95	52.50	1	8,159	0.01%
2022/07/15	1	51.60	0	0.00	51.60	1	7,962	0.01%
2022/07/14	7	51.21	1	52.20	51.70	6	7,883	0.08%
2022/07/13	19	52.55	36	51.84	51.00	-17	7,705	-0.22%
2022/07/12	9	51.52	2	51.55	49.95	7	7,391	0.09%
2022/07/11	24	54.22	36	53.14	53.20	-12	7,151	-0.17%
2022/07/08	84	55.96	30	56.09	54.90	54	6,933	0.78%
2022/07/07	19	55.86	40	56.08	57.60	-21	6,461	-0.33%
2022/07/06	42	56.41	33	54.81	55.00	9	5,711	0.16%
2022/07/05	28	54.28	35	55.23	57.20	-7	4,986	-0.14%
2022/07/04	6	50.08	9	49.01	52.00	-3	4,338	-0.07%
2022/07/01	10	48.67	10	49.14	47.85	0	4,044	0.00%
2022/06/30	3	47.27	8	48.15	47.75	-5	3,730	-0.13%
2022/06/29	14	50.40	27	51.56	49.95	-13	3,555	-0.37%
2022/06/28	35	54.91	2	54.85	55.40	33	3,309	1.00%
2022/06/27	1	53.50	3	54.30	54.60	-2	2,744	-0.07%
2022/06/24	2	48.05	3	49.70	49.70	-1	2,530	-0.04%
2022/06/23	11	45.45	10	44.95	45.20	1	2,411	0.04%
2022/06/22	12	46.65	2	49.80	47.70	10	2,272	0.44%
2022/06/21	0	0.00	1	45.95	46.75	-1	1,872	-0.05%
2022/06/20	2	44.25	1	44.20	42.50	1	1,832	0.05%
2022/06/16	0	0.00	1	48.50	45.70	-1	1,869	-0.05%
2022/06/15	1	46.90	0	0.00	47.10	1	1,910	0.05%
2022/06/10	1	50.00	0	0.00	49.90	1	2,023	0.05%
2022/06/02	1	52.70	0	0.00	52.50	1	2,308	0.04%
2022/06/01	0	0.00	1	53.10	53.00	-1	2,373	-0.04%
2022/05/31	0	0.00	1	53.00	53.10	-1	2,436	-0.04%
2022/05/27	0	0.00	3	51.40	51.20	-3	2,865	-0.10%
2022/05/25	0	0.00	4	50.00	50.50	-4	2,907	-0.14%
2022/05/24	0	0.00	6	50.40	49.90	-6	2,982	-0.20%
2022/05/23	0	0.00	15	51.64	51.70	-15	2,986	-0.50%
2022/05/20	10	52.14	0	0.00	51.20	10	3,027	0.33%
2022/05/19	0	0.00	8	51.40	51.60	-8	3,044	-0.26%
2022/05/18	12	51.73	1	51.60	51.30	11	3,051	0.36%
2022/05/17	11	50.51	0	0.00	50.80	11	3,070	0.36%
2022/05/12	0	0.00	1	48.45	47.25	-1	3,235	-0.03%
2022/05/11	1	48.60	0	0.00	48.20	1	3,276	0.03%
2022/05/10	0	0.00	1	47.85	47.85	-1	3,355	-0.03%
2022/05/06	0	0.00	8	49.84	50.50	-8	3,561	-0.22%
2022/05/05	1	51.40	2	51.20	51.10	-1	3,703	-0.03%
2022/05/03	2	49.50	0	0.00	49.70	2	3,838	0.05%
2022/04/29	1	52.60	1	50.50	49.10	0	3,924	0.00%
2022/04/28	2	51.00	2	50.35	50.10	0	4,002	0.00%
2022/04/25	0	0.00	7	52.03	51.30	-7	4,117	-0.17%
2022/04/22	0	0.00	6	54.28	54.40	-6	4,248	-0.14%
2022/04/19	1	54.80	1	55.10	55.00	0	4,559	0.00%
2022/04/08	2	60.00	0	0.00	60.00	2	5,297	0.04%
2022/04/07	2	62.90	1	61.00	60.30	1	5,342	0.02%
2022/04/06	5	64.02	0	0.00	63.90	5	5,394	0.09%
2022/03/30	0	0.00	1	67.10	66.40	-1	5,947	-0.02%
2022/03/29	0	0.00	1	66.80	67.10	-1	6,206	-0.02%
2022/03/28	3	64.93	3	65.50	66.60	0	6,521	0.00%
2022/03/25	1	66.00	0	0.00	66.10	1	6,649	0.02%
2022/03/24	1	66.80	1	67.30	67.30	0	6,868	0.00%
2022/03/23	0	0.00	1	66.00	65.10	-1	7,190	-0.01%
2022/03/22	1	65.30	1	65.20	65.60	0	7,585	0.00%
2022/03/21	3	65.00	2	64.50	64.30	1	7,759	0.01%
2022/03/18	2	63.95	1	64.40	64.80	1	7,909	0.01%
2022/03/16	0	0.00	2	60.90	59.80	-2	8,209	-0.02%
2022/03/15	0	0.00	1	60.30	58.50	-1	8,592	-0.01%
2022/03/11	1	59.70	1	59.60	60.50	0	9,523	0.00%
2022/03/10	2	59.70	2	59.95	60.00	0	9,740	0.00%
2022/03/09	1	58.20	2	58.00	57.90	-1	10,495	-0.01%
2022/03/08	0	0.00	3	57.20	56.70	-3	10,842	-0.03%
2022/03/07	0	0.00	20	62.40	59.30	-20	11,230	-0.18%
2022/03/04	2	64.55	4	65.40	64.00	-2	11,737	-0.02%
2022/03/03	34	67.90	18	67.13	66.10	16	12,164	0.13%
2022/03/02	11	67.99	4	67.75	68.40	7	12,643	0.06%
2022/02/24	3	62.80	0	0.00	61.50	3	14,277	0.02%
2022/02/23	0	0.00	1	64.90	64.50	-1	14,487	-0.01%
2022/02/21	3	66.50	3.1	66.50	66.30	-0.1	15,693	0.00%
2022/02/18	3	66.47	3	66.90	67.60	0	16,670	0.00%
2022/02/17	4	67.27	4	67.70	67.20	0	17,688	0.00%
2022/02/16	18	68.19	7	68.04	68.00	11	19,771	0.06%
2022/02/14	0	0.00	5	64.86	65.20	-5	25,647	-0.02%
2022/02/11	0	0.00	1	69.10	68.80	-1	27,111	0.00%
2022/02/10	1	68.50	0	0.00	68.20	1	27,857	0.00%
2022/02/09	1	68.80	4	69.30	68.70	-3	28,956	-0.01%
2022/02/07	2	66.75	13	65.25	67.00	-11	31,122	-0.04%
2022/01/26	2	67.00	2	67.90	67.00	0	31,799	0.00%
2022/01/25	6	67.25	0	0.00	66.50	6	33,215	0.02%
2022/01/21	0	0.00	5	71.10	70.40	-5	35,072	-0.01%
2022/01/20	1	70.80	1	71.50	71.00	0	35,207	0.00%
2022/01/19	2	73.00	4	73.20	72.90	-2	36,607	-0.01%
2022/01/18	6	73.93	0	0.00	73.20	6	37,018	0.02%
2022/01/17	6	73.03	7	73.54	73.80	-1	37,279	0.00%
2022/01/14	0	0.00	2	72.50	72.10	-2	37,609	-0.01%
2022/01/13	2	74.70	0	0.00	73.70	2	38,006	0.01%
2022/01/12	0	0.00	5	74.10	73.50	-5	38,002	-0.01%
2022/01/11	61	73.20	162	73.31	74.00	-101	37,927	-0.27%	大賣/鉅額交易
2022/01/10	1	78.90	1	78.70	78.80	0	37,725	0.00%
2022/01/07	3	78.53	16	78.98	78.10	-13	37,654	-0.03%
2022/01/05	2	84.00	0	0.00	83.50	2	37,444	0.01%
2022/01/04	10	87.20	15	87.28	86.00	-5	37,324	-0.01%
2021/12/30	1	85.90	3	85.90	85.90	-2	37,130	-0.01%
2021/12/29	1	87.30	0	0.00	87.40	1	37,075	0.00%
2021/12/28	7	86.83	0	0.00	86.60	7	37,005	0.02%
2021/12/27	16	88.76	21	88.90	89.00	-5	36,847	-0.01%
2021/12/24	43	88.69	23	88.56	87.70	20	36,731	0.05%
2021/12/23	9	89.63	13	89.49	89.40	-4	36,479	-0.01%
2021/12/22	10	88.16	12	89.00	86.50	-2	36,184	-0.01%
2021/12/21	30	86.88	30	87.47	86.70	0	35,854	0.00%
2021/12/20	21	86.36	19	87.34	87.80	2	35,701	0.01%
2021/12/17	56.1	87.66	1	85.10	86.30	55.1	35,437	0.16%
2021/12/16	17	90.41	81	89.08	91.20	-64	35,077	-0.18%
2021/12/15	29	84.30	33	85.32	87.00	-4	34,663	-0.01%
2021/12/14	7	85.01	4	83.45	83.30	3	34,486	0.01%
2021/12/13	4	87.50	10	87.86	87.00	-6	34,253	-0.02%
2021/12/10	13	87.92	10	86.69	86.20	3	34,088	0.01%
2021/12/09	9	90.78	11	90.25	89.20	-2	33,832	-0.01%
2021/12/08	17.1	91.50	18	90.88	89.00	-0.9	33,400	0.00%
2021/12/07	53	92.81	47	93.04	90.20	6	33,056	0.02%
2021/12/06	0	0.00	2	90.35	90.00	-2	32,385	-0.01%
2021/12/03	26	91.40	29	91.75	90.40	-3	32,138	-0.01%
2021/12/02	33	89.10	52	89.66	87.60	-19	31,348	-0.06%
2021/12/01	30	88.47	30	88.41	89.00	0	30,951	0.00%
2021/11/30	41	87.80	31	87.66	88.30	10	30,503	0.03%
2021/11/29	16	80.96	29	81.87	84.00	-13	29,973	-0.04%
2021/11/26	50	84.30	59	83.71	84.40	-9	29,519	-0.03%
2021/11/25	42	89.60	40	88.29	85.60	2	28,830	0.01%
2021/11/24	49	85.61	38	86.03	85.00	11	27,866	0.04%
2021/11/23	82.2	85.66	31	85.16	85.80	51.2	27,499	0.19%
2021/11/22	28	90.19	30	90.41	90.50	-2	26,899	-0.01%
2021/11/19	27	90.81	40	91.41	90.50	-13	26,619	-0.05%
2021/11/18	36	90.50	34	90.16	89.10	2	25,846	0.01%
2021/11/17	32	91.73	66	92.22	92.80	-34	25,368	-0.13%
2021/11/16	111	92.84	52	92.44	90.70	59	24,376	0.24%	大買/
2021/11/15	129	99.53	104	97.45	94.50	25	23,355	0.11%	大買/大賣/
2021/11/12	101	94.84	109	95.32	99.00	-8	21,248	-0.04%	大買/大賣/
2021/11/11	336	95.10	232	94.02	90.00	104	19,169	0.54%	大買/大賣/鉅額交易
2021/11/10	54	90.07	56	90.55	92.50	-2	15,253	-0.01%
2021/11/09	31	79.78	96	81.96	84.10	-65	13,734	-0.47%
2021/11/08	99	72.35	105.5	72.94	76.50	-6.5	12,992	-0.05%	大賣/
2021/11/05	65	70.41	112	71.71	69.60	-47	11,841	-0.40%	大賣/
2021/11/04	68	70.36	38	70.36	67.20	30	10,262	0.29%
2021/11/03	17	66.79	45	67.36	71.00	-28	9,459	-0.30%
2021/11/02	114	70.61	103	68.83	69.00	11	8,675	0.13%	大買/大賣/
2021/11/01	133	66.60	59	68.16	68.30	74	7,207	1.03%	大買/
2021/10/29	23	60.34	35.4	60.98	62.10	-12.4	5,907	-0.21%
2021/10/28	5	58.18	1	57.40	56.50	4	5,203	0.08%
2021/10/27	139.1	59.67	105	59.99	58.80	34.1	4,941	0.69%	大買/大賣/
2021/10/26	1	55.50	19	58.17	58.60	-18	3,605	-0.50%
2021/10/25	12	49.69	16	51.39	53.30	-4	3,185	-0.13%
2021/10/22	15.1	50.23	9	49.77	48.50	6.1	2,943	0.21%
2021/10/21	27	48.90	16	50.03	49.70	11	2,551	0.43%
2021/10/20	1	45.90	43	45.97	46.65	-42	2,086	-2.01%
2021/10/19	5	42.25	0	0.00	42.45	5	2,016	0.25%
2021/10/18	5	43.25	1	40.85	42.05	4	2,082	0.19%
2021/10/15	10	40.35	10	40.70	40.75	0	2,161	0.00%
2021/10/08	1	40.60	0	0.00	40.45	1	2,578	0.04%
2021/10/04	1	40.50	1	39.90	39.80	0	3,664	0.00%
2021/10/01	4	41.78	0	0.00	41.50	4	3,698	0.11%
2021/09/30	1	43.50	0	0.00	43.35	1	3,797	0.03%
2021/09/29	4	43.31	0	0.00	43.30	4	4,094	0.10%
2021/09/28	3	45.75	0	0.00	45.75	3	4,521	0.07%
2021/09/24	0	0.00	1	46.50	46.45	-1	4,661	-0.02%
2021/09/22	3	46.00	0	0.00	45.75	3	4,914	0.06%
2021/09/17	0	0.00	1	47.65	47.35	-1	4,976	-0.02%
2021/09/16	1	46.05	0	0.00	46.00	1	5,054	0.02%
2021/09/03	3	51.60	0	0.00	51.20	3	6,139	0.05%
2021/09/02	2	51.35	7	51.76	51.00	-5	6,119	-0.08%
2021/09/01	1	49.25	1	49.30	50.40	0	6,071	0.00%
2021/08/30	3	48.90	3	48.60	48.50	0	6,049	0.00%
2021/08/27	1	48.30	0	0.00	48.15	1	6,060	0.02%
2021/08/26	0	0.00	1	48.65	48.25	-1	6,076	-0.02%
2021/08/24	1	48.05	2	47.68	47.55	-1	6,177	-0.02%
2021/08/23	0	0.00	1	48.50	48.60	-1	6,231	-0.02%
2021/08/20	1	47.00	0	0.00	46.90	1	6,281	0.02%
2021/08/19	3	47.15	0	0.00	46.50	3	6,292	0.05%
2021/08/18	1	48.90	5	48.94	49.05	-4	6,285	-0.06%
2021/08/16	1	50.90	0	0.00	49.95	1	6,283	0.02%
2021/08/13	4	51.63	4	51.20	51.30	0	6,283	0.00%
2021/08/12	3	52.70	1	52.50	51.60	2	6,284	0.03%
2021/08/09	1	51.40	0	0.00	51.00	1	6,274	0.02%
2021/08/06	5	52.42	1	53.00	52.10	4	6,286	0.06%
2021/08/05	1	54.30	0	0.00	54.20	1	6,275	0.02%
2021/08/04	1	53.90	0	0.00	53.90	1	6,329	0.02%
2021/08/02	2	53.45	1	53.70	53.70	1	6,458	0.02%
2021/07/30	8	54.33	3	55.63	54.00	5	6,566	0.08%
2021/07/29	2	57.50	1	58.20	58.00	1	6,453	0.02%
2021/07/28	2	54.25	1	56.80	56.50	1	6,455	0.02%
2021/07/26	2	61.00	1	60.70	60.90	1	6,440	0.02%
2021/07/23	1	60.00	1.3	60.86	59.90	-0.3	6,422	0.00%
2021/07/22	0	0.00	1	61.20	61.10	-1	6,382	-0.02%
2021/07/21	5.1	60.92	1	61.50	59.90	4.1	6,341	0.06%
2021/07/20	1	59.80	1	60.80	60.80	0	6,311	0.00%
2021/07/19	1	61.40	0	0.00	61.10	1	6,268	0.02%
2021/07/16	3	62.97	0	0.00	62.10	3	6,347	0.05%
2021/07/15	4.2	64.68	3	63.90	63.30	1.2	6,303	0.02%
2021/07/14	6	62.75	7	62.20	63.60	-1	6,120	-0.02%
2021/07/13	5	63.86	8.2	63.50	62.00	-3.2	5,867	-0.05%
2021/07/12	5	61.04	4	61.75	62.30	1	5,556	0.02%
2021/07/09	1	59.40	3	58.17	58.90	-2	5,363	-0.04%
2021/07/08	5	58.46	0	0.00	58.20	5	5,282	0.09%
2021/07/07	3	58.57	1	57.80	57.80	2	5,294	0.04%
2021/07/06	6	60.32	6	59.30	58.60	0	5,252	0.00%
2021/07/05	5	61.52	17	62.19	62.40	-12	5,058	-0.24%
2021/07/02	1	54.00	4	54.28	56.80	-3	4,723	-0.06%
2021/07/01	2	54.85	3	55.87	53.80	-1	4,847	-0.02%
2021/06/30	8	56.63	8	56.11	56.60	0	5,195	0.00%
2021/06/29	4	56.60	4	55.95	56.60	0	5,319	0.00%
2021/06/28	2	55.30	7	55.81	55.00	-5	5,187	-0.10%
2021/06/24	6	55.88	7	55.46	55.40	-1	5,093	-0.02%
2021/06/23	9	54.83	17	54.65	55.30	-8	5,007	-0.16%
2021/06/22	26	55.78	8	56.55	54.70	18	4,944	0.36%
2021/06/21	4	54.48	13	54.56	54.70	-9	4,754	-0.19%
2021/06/18	2	52.55	0	0.00	52.10	2	4,520	0.04%
2021/06/17	4	53.25	1	53.60	53.70	3	4,415	0.07%
2021/06/16	4	53.40	1	53.40	52.40	3	4,382	0.07%
2021/06/15	1	52.40	6	51.93	52.30	-5	4,254	-0.12%
2021/06/11	1	50.80	6	51.98	50.80	-5	4,248	-0.12%
2021/06/09	1	50.20	0	0.00	50.10	1	4,277	0.02%
2021/06/04	1	50.70	0	0.00	49.85	1	4,258	0.02%
2021/06/02	10	50.25	0	0.00	50.90	10	4,270	0.23%
2021/06/01	0	0.00	7	51.84	51.50	-7	4,241	-0.17%
2021/05/31	0	0.00	6	50.57	49.40	-6	4,184	-0.14%
2021/05/28	2	48.05	2	48.05	48.30	0	4,132	0.00%
2021/05/25	0	0.00	1	46.65	45.15	-1	4,083	-0.02%
2021/05/24	0	0.00	2	44.10	44.10	-2	4,065	-0.05%
2021/05/21	1	43.20	0	0.00	43.60	1	4,069	0.02%
2021/05/20	0	0.00	5	43.30	42.55	-5	4,075	-0.12%
2021/05/19	4.1	42.86	6	42.98	43.40	-1.9	4,066	-0.05%
2021/05/18	0	0.00	2	43.55	43.70	-2	4,060	-0.05%
2021/05/17	4	41.01	3	42.70	39.90	1	4,034	0.02%
2021/05/13	1	44.30	2	45.75	44.20	-1	3,972	-0.03%
2021/05/12	5	47.20	0	0.00	45.60	5	3,959	0.13%
2021/05/11	7	50.29	2	51.30	49.90	5	3,899	0.13%
2021/05/10	2	55.10	1	55.50	54.30	1	3,857	0.03%
2021/05/07	0	0.00	7	53.83	54.60	-7	3,782	-0.19%
2021/05/06	1	49.90	0	0.00	50.00	1	3,670	0.03%
2021/05/05	6	51.40	5	52.60	50.10	1	3,669	0.03%
2021/05/04	6	51.13	1	50.10	50.70	5	3,677	0.14%
2021/05/03	0	0.00	4	53.80	53.40	-4	3,662	-0.11%
2021/04/28	2	53.80	2	53.80	53.40	0	3,638	0.00%
2021/04/27	2	54.70	5	54.44	54.20	-3	3,693	-0.08%
2021/04/26	3	56.23	1	56.70	55.70	2	3,725	0.05%
2021/04/23	0	0.00	5	55.38	55.50	-5	3,747	-0.13%
2021/04/22	4	56.18	7	55.47	53.70	-3	3,932	-0.08%
2021/04/20	2	54.40	0	0.00	54.20	2	3,946	0.05%
2021/04/19	1	53.80	20	54.30	53.60	-19	3,970	-0.48%
2021/04/16	1	55.50	2	56.25	55.00	-1	3,954	-0.03%
2021/04/15	24	54.63	4	55.83	55.30	20	3,937	0.51%
2021/04/14	3	55.03	3	54.13	52.80	0	3,884	0.00%
2021/04/13	4	55.05	2	55.45	55.10	2	3,931	0.05%
2021/04/12	6.5	55.79	0	0.00	54.50	6.5	4,055	0.16%
2021/04/09	1	59.00	3	58.23	57.10	-2	4,098	-0.05%
2021/04/08	2	60.25	1	59.60	59.20	1	4,093	0.02%
2021/04/07	19.5	60.35	2	61.35	59.50	17.5	4,033	0.43%
2021/04/06	5	59.10	9	61.06	62.50	-4	3,880	-0.10%
2021/04/01	5	55.50	22	56.98	58.00	-17	3,512	-0.48%
2021/03/31	4	53.00	1	52.60	53.30	3	3,414	0.09%
2021/03/30	1	52.40	0	0.00	52.20	1	3,517	0.03%
2021/03/29	2	53.35	3	53.83	52.70	-1	3,570	-0.03%
2021/03/26	1	52.50	0	0.00	51.70	1	3,621	0.03%
2021/03/25	0	0.00	1	50.90	51.30	-1	3,736	-0.03%
2021/03/24	0	0.00	9	51.46	50.80	-9	4,001	-0.22%
2021/03/23	3	52.93	6	51.80	51.00	-3	4,206	-0.07%
2021/03/22	10	50.10	5	49.32	49.25	5	4,162	0.12%
2021/03/19	1	48.55	0	0.00	49.80	1	4,206	0.02%
2021/03/18	7	49.91	0	0.00	49.50	7	4,226	0.17%
2021/03/17	2	50.20	1	50.50	50.00	1	4,299	0.02%
2021/03/16	1	51.80	2	51.85	51.90	-1	4,414	-0.02%
2021/03/15	0	0.00	10	47.45	47.20	-10	4,528	-0.22%
2021/03/12	2	48.20	0	0.00	47.50	2	4,555	0.04%
2021/03/11	0	0.00	2	47.15	47.80	-2	4,633	-0.04%
2021/03/10	2	46.83	0	0.00	46.65	2	4,705	0.04%
2021/03/09	1	45.95	4	45.70	45.80	-3	4,794	-0.06%
2021/03/05	1	48.85	2	49.10	48.40	-1	5,145	-0.02%
2021/02/26	0.1	51.00	0	0.00	51.00	0.1	6,062	0.00%
2021/02/25	0	0.00	1	52.20	51.60	-1	6,156	-0.02%
2021/02/23	1	52.60	0	0.00	52.00	1	6,300	0.02%
2021/02/18	1	53.00	0	0.00	53.30	1	6,370	0.02%
2021/02/05	0	0.00	4	51.33	51.10	-4	6,346	-0.06%
2021/02/03	1	54.00	0	0.00	53.10	1	6,323	0.02%
2021/02/01	1	51.10	0.1	51.00	51.00	0.9	6,293	0.01%
2021/01/28	1	52.80	1	54.50	52.80	0	6,271	0.00%
2021/01/27	2	54.60	2	54.60	54.60	0	6,264	0.00%
2021/01/26	9	55.16	1	55.50	54.80	8	6,245	0.13%
2021/01/25	8	57.24	1	56.70	56.70	7	6,212	0.11%
2021/01/22	14	57.99	5	57.92	58.10	9	6,187	0.15%
2021/01/21	0	0.00	2	55.40	55.40	-2	6,150	-0.03%
2021/01/20	1	56.20	2	57.55	54.80	-1	6,264	-0.02%
2021/01/19	3	59.07	0	0.00	58.80	3	6,207	0.05%
2021/01/18	0	0.00	6	58.87	58.10	-6	6,134	-0.10%
2021/01/15	16.1	59.97	6	60.02	59.50	10.1	6,043	0.17%
2021/01/14	1	55.30	4	54.70	58.00	-3	5,796	-0.05%
2021/01/13	2	53.30	3	55.30	55.60	-1	5,703	-0.02%
2021/01/12	4	53.10	1	53.00	52.10	3	5,639	0.05%
2021/01/11	0	0.00	1	55.00	55.10	-1	5,590	-0.02%
2021/01/08	0.1	54.64	43	56.44	54.30	-42.9	5,569	-0.77%
2021/01/07	4	54.98	0	0.00	55.10	4	5,527	0.07%
2021/01/06	8	56.69	0	0.00	55.60	8	5,479	0.15%
2021/01/05	2	59.30	3	59.67	59.10	-1	5,361	-0.02%
2021/01/04	0	0.00	7	58.01	58.70	-7	5,175	-0.14%
2020/12/31	5	52.90	5	52.98	53.40	0	5,031	0.00%
2020/12/30	1.1	52.25	3	51.50	51.80	-1.9	4,927	-0.04%
2020/12/29	2	50.60	0	0.00	50.40	2	4,872	0.04%
2020/12/25	8	52.39	23	51.55	51.90	-15	4,769	-0.31%
2020/12/24	6.1	55.73	3	55.83	54.90	3.1	4,640	0.07%
2020/12/22	3.1	57.68	9.4	58.85	56.80	-6.3	4,477	-0.14%
2020/12/21	27.3	59.30	9	58.71	59.30	18.3	4,403	0.42%
2020/12/18	15.2	58.69	12	60.43	60.80	3.2	4,270	0.07%
2020/12/17	41	55.56	37	55.72	56.90	4	3,997	0.10%
2020/12/16	22	52.19	3	52.20	51.80	19	3,794	0.50%
2020/12/15	2	51.00	1	51.50	50.70	1	3,776	0.03%
2020/12/14	0	0.00	1	52.50	52.50	-1	3,732	-0.03%
2020/12/11	6	51.30	0	0.00	51.50	6	3,725	0.16%
2020/12/10	3	52.47	10	53.00	53.30	-7	3,682	-0.19%
2020/12/09	5	51.10	11	53.81	54.30	-6	3,571	-0.17%
2020/12/07	11	48.97	0	0.00	48.40	11	3,394	0.32%
2020/12/04	10	51.00	1	50.40	50.80	9	3,319	0.27%
2020/12/03	8	50.19	0	0.00	49.60	8	3,261	0.25%
2020/12/02	3	51.90	1	52.70	51.60	2	3,201	0.06%
2020/12/01	6	50.52	17	52.41	53.50	-11	3,064	-0.36%
2020/11/30	9	49.90	103	48.78	49.80	-94	2,844	-3.30%	大賣/
2020/11/27	50	49.85	1	50.50	49.80	49	2,641	1.85%
2020/11/26	56	48.46	1.5	50.13	51.00	54.5	2,450	2.22%
2020/11/25	0	0.00	28	44.99	46.40	-28	2,186	-1.28%
2020/11/24	5	41.25	3	42.07	42.20	2	2,022	0.10%
2020/11/23	1	40.05	1	39.90	42.05	0	1,968	0.00%
2020/11/20	0	0.00	3	41.23	40.40	-3	1,972	-0.15%
2020/11/19	3	40.23	4	40.68	41.00	-1	1,935	-0.05%
2020/11/09	0	0.00	1	38.00	38.00	-1	2,466	-0.04%
2020/11/05	0	0.00	1	38.00	38.20	-1	2,552	-0.04%
2020/11/04	0	0.00	1	38.00	38.60	-1	2,585	-0.04%
2020/11/03	1	37.00	0	0.00	37.00	1	2,667	0.04%
2020/10/29	0	0.00	1	38.80	39.00	-1	3,311	-0.03%
2020/10/28	2	40.75	6	42.22	40.50	-4	3,322	-0.12%
2020/10/27	0	0.00	1	38.55	38.55	-1	3,270	-0.03%
2020/10/22	2	35.55	0	0.00	35.20	2	3,744	0.05%
2020/10/21	1	36.60	0	0.00	35.80	1	3,856	0.03%
2020/10/12	1	36.75	3	36.82	36.55	-2	4,720	-0.04%
2020/10/07	0	0.00	5	36.80	36.75	-5	4,899	-0.10%
2020/10/06	9	36.45	0	0.00	36.55	9	4,963	0.18%
2020/09/30	1	36.30	0	0.00	36.10	1	5,397	0.02%
2020/09/29	0	0.00	4	36.93	36.25	-4	5,710	-0.07%
2020/09/28	4	36.15	0	0.00	37.00	4	5,825	0.07%
2020/09/25	0	0.00	3	36.15	35.45	-3	5,953	-0.05%
2020/09/22	0	0.00	2	39.50	38.70	-2	6,356	-0.03%
2020/09/16	1	38.90	26	39.30	39.00	-25	6,916	-0.36%
2020/09/15	0	0.00	2	40.00	39.85	-2	6,921	-0.03%
2020/09/14	5	40.68	8	40.66	40.80	-3	6,985	-0.04%
2020/09/11	2	39.20	1	39.35	39.30	1	6,913	0.01%
2020/09/09	0	0.00	8	37.94	38.70	-8	6,859	-0.12%
2020/09/07	8	38.78	0	0.00	37.85	8	6,830	0.12%
2020/09/01	0	0.00	13	40.87	40.60	-13	6,730	-0.19%
2020/08/31	4	41.13	0	0.00	41.40	4	6,693	0.06%
2020/08/28	4	39.40	4	39.63	39.70	0	6,649	0.00%
2020/08/27	5	40.98	2	40.10	40.00	3	6,621	0.05%
2020/08/26	38	40.77	5	41.05	40.55	33	6,565	0.50%
2020/08/25	32	41.99	0	0.00	41.75	32	6,490	0.49%
2020/08/24	12	42.09	6	41.89	42.00	6	6,410	0.09%
2020/08/21	3	42.32	29	41.47	43.45	-26	6,253	-0.42%
2020/08/20	15	39.42	22	39.27	39.50	-7	6,045	-0.12%
2020/08/19	3	38.87	1	38.05	38.95	2	5,910	0.03%
2020/08/18	0	0.00	2	37.10	37.05	-2	5,867	-0.03%
2020/08/17	0	0.00	3	37.10	37.00	-3	5,879	-0.05%
2020/08/13	7	37.74	5	37.14	36.70	2	5,872	0.03%
2020/08/12	1	38.00	0	0.00	37.60	1	5,851	0.02%
2020/08/11	0	0.00	6	36.55	36.60	-6	5,804	-0.10%
2020/08/10	2	38.40	2	38.00	37.70	0	5,759	0.00%
2020/08/07	5	38.30	0	0.00	38.25	5	5,724	0.09%
2020/08/06	0	0.00	1	40.30	39.80	-1	5,623	-0.02%
2020/08/05	2	41.58	1	41.20	41.10	1	5,510	0.02%
2020/08/04	2	40.03	12	39.67	40.45	-10	5,238	-0.19%
2020/07/31	7	38.82	0	0.00	38.80	7	4,931	0.14%
2020/07/30	6	38.53	3	39.03	38.75	3	4,844	0.06%
2020/07/29	0	0.00	6	35.60	35.80	-6	4,588	-0.13%
2020/07/28	6	34.17	5	37.12	33.40	1	4,540	0.02%
2020/07/27	25	37.94	3	38.47	36.75	22	4,396	0.50%
2020/07/24	16	40.17	19	40.33	38.00	-3	4,291	-0.07%
2020/07/23	20	38.89	7	38.39	38.80	13	3,973	0.33%
2020/07/22	7	37.52	0	0.00	37.10	7	3,776	0.19%
2020/07/20	3	37.28	4	37.10	36.60	-1	3,729	-0.03%
2020/07/17	8	37.30	9	37.76	37.70	-1	3,658	-0.03%
2020/07/16	4	36.90	10	36.40	36.35	-6	3,579	-0.17%
2020/07/15	9	38.13	14	37.94	36.20	-5	3,538	-0.14%
2020/07/14	13	36.98	4	37.04	37.55	9	3,484	0.26%
2020/07/13	6	38.51	3	38.28	38.10	3	3,500	0.09%
2020/07/10	1	37.95	0	0.00	37.85	1	3,462	0.03%
2020/07/09	11	39.92	11	39.93	39.20	0	3,373	0.00%
2020/07/08	13	37.59	26	37.98	38.10	-13	3,048	-0.43%
2020/07/07	12	36.24	1	36.00	35.05	11	2,744	0.40%
2020/07/06	18	37.46	34	36.78	37.35	-16	2,653	-0.60%
2020/07/03	28	37.59	8	38.44	37.00	20	2,525	0.79%
2020/07/02	1	33.60	4	35.51	36.35	-3	2,271	-0.13%
2020/07/01	10	33.50	2	33.40	33.05	8	2,133	0.37%
2020/06/30	29	33.88	3	33.50	33.55	26	2,057	1.26%
2020/06/29	7	32.11	2	32.10	32.55	5	1,863	0.27%
2020/06/24	4	28.26	1	29.60	29.60	3	1,674	0.18%
2020/06/23	0	0.00	7	26.50	26.95	-7	1,477	-0.47%
2020/06/22	8	25.95	9	26.11	26.30	-1	1,457	-0.07%
2020/06/17	1	27.50	0	0.00	27.50	1	1,307	0.08%
2020/05/20	0	0.00	6	29.40	28.95	-6	1,352	-0.44%
2020/05/19	6	29.03	0	0.00	28.90	6	1,345	0.45%
2020/05/18	0	0.00	1	29.15	29.00	-1	1,335	-0.07%
2020/05/14	7	28.56	0	0.00	28.25	7	1,306	0.54%
2020/04/29	0	0.00	7	31.66	31.65	-7	1,251	-0.56%
2020/04/28	2	31.70	3	31.62	31.70	-1	1,260	-0.08%
2020/04/27	2	31.90	0	0.00	32.00	2	1,273	0.16%
2020/04/21	1	31.70	0	0.00	31.55	1	1,240	0.08%
2020/04/17	0	0.00	7	30.96	30.45	-7	1,236	-0.57%
2020/04/16	9	29.78	0	0.00	30.45	9	1,173	0.77%
2020/04/15	0	0.00	1	26.00	27.70	-1	1,095	-0.09%
2020/04/13	0	0.00	12	24.99	25.00	-12	1,069	-1.12%
2020/04/09	11	24.60	2	24.68	24.45	9	1,094	0.82%
2020/04/08	2	22.35	0	0.00	22.85	2	1,086	0.18%
2020/04/07	0	0.00	12	20.58	20.80	-12	1,088	-1.10%
2020/03/27	0	0.00	4	19.78	19.25	-4	1,273	-0.31%
2020/03/25	0	0.00	2	19.00	19.15	-2	1,498	-0.13%
2020/03/19	2	17.00	0	0.00	16.95	2	1,649	0.12%
2020/03/17	1	19.30	0	0.00	19.75	1	1,638	0.06%
2020/03/12	10	23.60	0	0.00	23.70	10	1,594	0.63%
2020/03/10	0	0.00	4	25.50	26.95	-4	1,571	-0.25%
2020/03/03	0	0.00	1	29.80	28.80	-1	1,536	-0.07%
2020/02/25	0	0.00	1	29.55	29.75	-1	1,516	-0.07%
2020/02/17	1	30.40	0	0.00	30.40	1	1,560	0.06%
2020/02/14	1	30.75	1	30.80	30.65	0	1,562	0.00%
2020/02/13	0	0.00	1	31.00	30.70	-1	1,564	-0.06%
2020/02/12	3	30.68	9	30.75	30.65	-6	1,555	-0.39%
2020/02/11	6	30.13	0	0.00	30.20	6	1,552	0.39%
2020/02/05	1	30.55	0	0.00	30.00	1	1,531	0.07%
2020/02/04	1	30.30	2	30.25	30.10	-1	1,529	-0.07%
2020/02/03	1	28.70	0	0.00	29.15	1	1,523	0.07%
2020/01/31	0	0.00	1	32.20	31.50	-1	1,501	-0.07%
2020/01/30	1	32.15	0	0.00	32.10	1	1,486	0.07%
2020/01/20	0	0.00	4	35.75	35.65	-4	1,465	-0.27%
2020/01/17	0	0.00	4	35.89	35.70	-4	1,461	-0.27%
2020/01/16	1	35.95	1	35.80	35.70	0	1,452	0.00%
2020/01/15	0	0.00	7	35.72	35.60	-7	1,463	-0.48%
2020/01/14	2	35.60	0	0.00	35.65	2	1,437	0.14%
2020/01/09	0	0.00	5	33.85	33.80	-5	1,395	-0.36%
2020/01/07	1	34.75	2	34.55	34.10	-1	1,391	-0.07%
2020/01/03	1	36.30	0	0.00	35.60	1	1,374	0.07%
2020/01/02	1	36.50	1	36.35	36.35	0	1,354	0.00%
2019/12/27	1	35.75	0	0.00	35.25	1	1,316	0.08%
2019/12/26	1	35.90	0	0.00	35.65	1	1,297	0.08%
2019/12/24	0	0.00	1	35.80	36.90	-1	1,247	-0.08%
2019/12/23	3	36.63	3	36.50	36.05	0	1,197	0.00%
2019/12/20	3	34.67	0	0.00	34.60	3	1,052	0.29%
2019/12/19	1	33.30	1	34.60	34.60	0	1,001	0.00%
2019/12/16	0	0.00	2	33.50	33.40	-2	1,046	-0.19%
2019/12/11	6	32.55	6	32.31	32.95	0	1,021	0.00%
2019/12/09	0	0.00	2	32.25	32.00	-2	1,025	-0.20%
2019/12/05	1	32.10	0	0.00	32.05	1	1,116	0.09%
2019/11/28	1	32.30	0	0.00	32.15	1	1,207	0.08%
2019/11/26	1	33.00	1	32.45	32.90	0	1,200	0.00%
2019/11/22	1	32.95	0	0.00	32.80	1	1,202	0.08%
2019/11/21	9	33.88	4	33.60	33.45	5	1,190	0.42%
2019/11/20	0	0.00	1	33.40	33.40	-1	1,132	-0.09%
2019/11/11	0	0.00	1	32.05	32.05	-1	1,151	-0.09%
2019/11/08	0	0.00	1	32.30	32.80	-1	1,153	-0.09%
2019/11/07	1	32.05	12	31.98	31.95	-11	1,158	-0.95%
2019/11/01	0	0.00	1	32.80	32.85	-1	1,206	-0.08%
2019/10/30	0	0.00	2	33.15	33.10	-2	1,210	-0.17%
2019/10/22	1	34.85	0	0.00	34.40	1	1,381	0.07%
2019/10/15	0	0.00	9	33.69	33.60	-9	1,390	-0.65%
2019/10/14	0	0.00	2	33.80	33.50	-2	1,395	-0.14%
2019/09/26	0	0.00	1	35.25	35.55	-1	1,427	-0.07%
2019/09/23	6	37.65	12	36.40	36.30	-6	1,430	-0.42%
2019/09/20	2	35.43	5	35.33	35.30	-3	1,372	-0.22%
2019/09/19	1	33.80	0	0.00	33.80	1	1,325	0.08%
2019/09/18	5	34.52	6	33.78	33.80	-1	1,350	-0.07%
2019/09/17	1	34.00	2	33.45	33.35	-1	1,384	-0.07%
2019/09/12	0	0.00	10	34.30	34.10	-10	1,524	-0.66%
2019/09/11	0	0.00	3	34.05	34.20	-3	1,694	-0.18%
2019/09/10	6	34.14	5	34.47	33.60	1	1,714	0.06%
2019/09/09	14	35.10	3	35.82	34.60	11	1,740	0.63%
2019/09/06	3	33.70	6	33.85	33.95	-3	1,717	-0.17%
2019/09/04	1	32.40	0	0.00	32.30	1	1,769	0.06%
2019/09/03	3	32.77	0	0.00	32.60	3	1,786	0.17%
2019/09/02	0	0.00	3	32.00	32.50	-3	1,776	-0.17%
2019/08/29	0	0.00	11	31.76	31.70	-11	1,791	-0.61%
2019/08/28	0	0.00	3	31.90	31.90	-3	1,795	-0.17%
2019/08/23	0	0.00	1	32.80	32.50	-1	1,817	-0.06%
2019/08/19	1	32.50	0	0.00	32.30	1	1,870	0.05%
2019/08/14	1	31.80	0	0.00	31.60	1	1,913	0.05%
2019/08/07	4	31.94	0	0.00	31.15	4	2,113	0.19%
2019/08/02	3	34.40	0	0.00	34.40	3	2,159	0.14%
2019/08/01	0	0.00	1	34.55	35.15	-1	2,200	-0.05%
2019/07/30	2	35.40	6	35.98	35.20	-4	2,272	-0.18%
2019/07/29	1	37.20	0	0.00	36.55	1	2,261	0.04%
2019/07/26	2	37.30	1	37.10	37.00	1	2,259	0.04%
2019/07/25	4	36.36	8	36.71	36.80	-4	2,221	-0.18%
2019/07/23	4	35.35	0	0.00	35.15	4	2,171	0.18%
2019/07/18	1	35.60	1	35.45	35.35	0	2,243	0.00%
2019/07/05	4	36.20	0	0.00	36.20	4	2,481	0.16%
2019/07/03	2	36.55	17	36.44	36.30	-15	2,546	-0.59%
2019/07/02	0	0.00	2.1	37.24	37.25	-2.1	2,579	-0.08%
2019/06/27	0	0.00	3	36.10	35.75	-3	2,614	-0.11%
2019/06/26	0	0.00	5	34.25	34.25	-5	2,602	-0.19%
2019/06/24	0	0.00	7	34.61	34.90	-7	2,724	-0.26%
2019/06/21	5	37.58	3	38.30	35.85	2	2,762	0.07%
2019/06/19	0	0.00	10	38.71	38.60	-10	2,773	-0.36%
2019/06/10	0	0.00	4	32.50	32.50	-4	3,428	-0.12%
2019/06/06	0	0.00	10	31.75	31.50	-10	3,435	-0.29%
2019/06/03	0	0.00	10	32.15	32.05	-10	3,513	-0.28%
2019/05/29	0	0.00	1	32.10	31.70	-1	3,565	-0.03%
2019/05/28	11	31.50	0	0.00	33.00	11	3,571	0.31%
2019/05/27	0	0.00	3	31.35	31.40	-3	3,567	-0.08%
2019/05/24	2	32.25	2	32.05	32.15	0	3,590	0.00%
2019/05/23	0	0.00	20	33.40	32.50	-20	3,594	-0.56%
2019/05/22	0	0.00	15	34.05	33.80	-15	3,638	-0.41%
2019/05/17	0	0.00	3	32.73	32.35	-3	3,741	-0.08%
2019/05/16	43	34.15	8	33.75	33.05	35	3,755	0.93%
2019/05/15	3	33.98	5	33.97	34.65	-2	3,702	-0.05%
2019/05/14	0	0.00	1	29.60	31.50	-1	3,656	-0.03%
2019/05/10	2	32.00	3	32.40	32.40	-1	3,668	-0.03%
2019/05/09	9	33.68	0	0.00	33.10	9	3,640	0.25%
2019/05/08	9	36.20	10	35.78	34.95	-1	3,625	-0.03%
2019/05/07	3	37.95	3	38.22	37.35	0	3,632	0.00%
2019/05/06	1	38.65	50	38.25	38.10	-49	3,626	-1.35%
2019/05/03	1	39.45	2	39.58	39.15	-1	3,631	-0.03%
2019/05/02	8	39.01	7	39.40	39.55	1	3,618	0.03%
2019/04/29	7	38.61	2	38.35	38.00	5	3,623	0.14%
2019/04/26	8	39.50	8	39.46	39.00	0	3,619	0.00%
2019/04/25	2	38.80	1	38.75	39.00	1	3,591	0.03%
2019/04/24	1	39.70	0	0.00	38.60	1	3,593	0.03%
2019/04/22	0	0.00	2	39.25	39.20	-2	3,576	-0.06%
2019/04/18	1	39.60	0	0.00	38.10	1	3,560	0.03%
2019/04/17	16	41.09	19	40.65	40.00	-3	3,536	-0.08%
2019/04/16	3	40.87	2	40.95	41.00	1	3,458	0.03%
2019/04/15	0	0.00	1	39.80	39.10	-1	3,406	-0.03%
2019/04/11	10	39.16	5	39.18	39.00	5	3,385	0.15%
2019/04/10	25	39.86	16	39.96	39.10	9	3,375	0.27%
2019/04/09	1	39.30	10	39.30	39.05	-9	3,329	-0.27%
2019/04/08	3	39.90	1	40.30	39.55	2	3,337	0.06%
2019/04/03	8	39.24	11	39.05	39.55	-3	3,323	-0.09%
2019/04/02	11	39.19	2	39.08	39.00	9	3,375	0.27%
2019/04/01	6	39.50	1	39.30	39.20	5	3,355	0.15%
2019/03/29	6	39.47	5	39.15	39.90	1	3,323	0.03%
2019/03/28	14	39.37	6	39.18	39.00	8	3,292	0.24%
2019/03/27	48	40.73	23	40.43	40.00	25	3,279	0.76%
2019/03/26	7	38.12	6	38.11	39.50	1	3,166	0.03%
2019/03/25	4	36.31	3	36.53	36.55	1	3,088	0.03%
2019/03/22	12	38.98	11	38.65	37.70	1	3,061	0.03%
2019/03/21	2	38.08	2	37.70	38.10	0	2,988	0.00%
2019/03/20	9	38.39	14	38.28	38.10	-5	3,078	-0.16%
2019/03/19	28	39.31	30	38.96	37.35	-2	3,027	-0.07%
2019/03/18	10	36.56	8	37.08	38.50	2	2,779	0.07%
2019/03/15	22	34.98	15	34.97	35.00	7	2,672	0.26%
2019/03/14	15	32.79	8	32.99	33.85	7	2,396	0.29%
2019/03/13	2	29.78	0	0.00	30.80	2	2,243	0.09%
2019/03/12	1	29.25	0	0.00	28.85	1	2,211	0.05%
2019/03/04	0	0.00	1	28.15	28.20	-1	2,321	-0.04%
2019/02/27	0	0.00	2	28.05	28.35	-2	2,407	-0.08%
2019/02/26	0	0.00	2	28.50	28.35	-2	2,544	-0.08%
2019/02/25	9	29.11	4	28.83	28.65	5	2,641	0.19%
2019/02/22	5	28.87	0	0.00	28.90	5	2,634	0.19%
2019/02/21	5	28.85	4	29.06	29.00	1	2,629	0.04%
2019/02/20	8	28.63	1	29.30	28.35	7	2,579	0.27%
2019/02/19	2	29.00	1	29.15	29.10	1	2,560	0.04%
2019/02/18	1	27.40	4	27.75	27.95	-3	2,494	-0.12%
2019/02/15	3	26.43	1	26.25	26.50	2	2,468	0.08%
2019/02/14	0	0.00	10	26.60	26.40	-10	2,542	-0.39%
2019/02/12	6	27.25	0	0.00	26.80	6	2,610	0.23%
2019/01/30	0	0.00	2	25.80	25.65	-2	2,670	-0.07%
2019/01/29	0	0.00	11	26.06	26.10	-11	2,669	-0.41%
2019/01/28	2	25.85	12	26.40	25.85	-10	2,649	-0.38%
2019/01/24	2	25.20	0	0.00	25.05	2	2,647	0.08%
2019/01/23	0	0.00	5	24.70	24.85	-5	2,662	-0.19%
2019/01/22	10	24.80	0	0.00	24.65	10	2,673	0.37%
2019/01/16	11	24.91	0	0.00	24.70	11	2,716	0.40%
2019/01/10	0	0.00	25	24.72	24.85	-25	2,760	-0.91%
2019/01/09	2	25.58	0	0.00	25.00	2	2,777	0.07%
2019/01/07	0	0.00	10	24.65	24.60	-10	2,799	-0.36%
2018/12/28	5	26.30	4	26.35	26.30	1	2,880	0.03%
2018/12/27	1	27.70	0	0.00	26.80	1	2,930	0.03%
2018/12/19	0	0.00	1	27.75	28.00	-1	2,954	-0.03%
2018/12/17	4	28.78	3	28.80	28.40	1	2,974	0.03%
2018/12/13	0	0.00	3	29.30	28.85	-3	3,134	-0.10%
2018/12/12	2	27.30	2	27.50	27.75	0	3,085	0.00%
2018/12/10	0	0.00	2	26.25	26.10	-2	3,105	-0.06%
2018/12/07	2	27.10	4	26.90	27.30	-2	3,097	-0.06%
2018/12/06	1	26.40	1	26.55	26.10	0	3,086	0.00%
2018/12/05	0	0.00	8	28.53	28.30	-8	3,066	-0.26%
2018/12/04	0	0.00	1	28.75	28.95	-1	3,076	-0.03%
2018/12/03	9	29.32	9	29.13	29.20	0	3,080	0.00%
2018/11/29	0	0.00	1	29.50	28.40	-1	3,068	-0.03%
2018/11/28	5	27.50	0	0.00	27.40	5	3,029	0.17%
2018/11/27	1	27.05	0	0.00	27.00	1	3,120	0.03%
2018/11/23	12	28.87	0	0.00	25.85	12	3,178	0.38%
2018/11/22	0	0.00	1	26.70	26.70	-1	3,106	-0.03%
2018/11/20	2	23.78	3	23.63	23.55	-1	3,002	-0.03%
2018/11/16	0	0.00	2	23.95	23.95	-2	3,064	-0.07%
2018/11/15	2	23.98	5	23.96	23.70	-3	3,118	-0.10%
2018/11/14	3	24.18	0	0.00	24.00	3	3,110	0.10%
2018/11/13	2	24.90	0	0.00	24.90	2	3,087	0.06%
2018/11/12	11	24.50	0	0.00	24.65	11	3,018	0.36%
2018/11/08	1	23.45	1	23.20	22.35	0	2,995	0.00%
2018/11/07	1	22.55	0	0.00	22.55	1	3,010	0.03%
2018/11/05	2	20.85	2	20.70	21.15	0	3,087	0.00%
2018/11/02	0	0.00	5	21.55	21.30	-5	3,138	-0.16%
2018/11/01	4	21.15	0	0.00	21.35	4	3,132	0.13%
2018/10/24	0	0.00	12	21.28	21.15	-12	3,190	-0.38%
2018/10/23	5	22.70	0	0.00	21.95	5	3,184	0.16%
2018/10/22	7	23.09	0	0.00	23.05	7	3,188	0.22%
2018/10/17	2	24.48	5	24.06	24.00	-3	3,240	-0.09%
2018/10/15	7	25.42	7	25.23	24.90	0	3,356	0.00%
2018/10/11	1	24.50	0	0.00	24.50	1	3,401	0.03%
2018/10/09	4	28.21	3	27.52	27.20	1	3,417	0.03%
2018/10/08	3	28.98	1	29.00	28.90	2	3,448	0.06%
2018/09/21	0	0.00	10	36.90	36.90	-10	4,984	-0.20%
2018/09/19	1	39.00	1	39.00	38.05	0	5,237	0.00%
2018/09/18	3	37.73	2	37.83	37.35	1	5,270	0.02%
2018/09/17	0	0.00	1	36.60	36.20	-1	5,414	-0.02%
2018/09/14	1	36.20	0	0.00	36.60	1	5,661	0.02%
2018/09/12	0	0.00	1	35.45	35.20	-1	6,269	-0.02%
2018/09/06	2	39.00	1	38.35	38.35	1	7,280	0.01%
2018/09/04	14	38.39	14	38.65	38.40	0	7,816	0.00%
2018/09/03	12	39.00	9	38.43	37.40	3	7,856	0.04%
2018/08/31	5	39.18	10	39.90	39.90	-5	7,891	-0.06%
2018/08/29	1	37.00	0	0.00	36.50	1	7,909	0.01%
2018/08/28	3	35.55	3	35.30	35.00	0	8,048	0.00%
2018/08/23	3	35.52	3	35.37	35.30	0	8,274	0.00%
2018/08/17	1	37.00	1	35.35	35.30	0	8,324	0.00%
2018/08/16	8	35.69	9	35.92	35.90	-1	8,317	-0.01%
2018/08/15	12	35.78	12	35.81	35.45	0	8,315	0.00%
2018/08/14	1	36.35	2	34.25	35.50	-1	8,324	-0.01%
2018/08/13	10	36.53	11	35.51	35.15	-1	8,494	-0.01%
2018/08/10	2	39.98	2	38.70	38.70	0	8,575	0.00%
2018/08/09	8	39.79	8	39.61	38.65	0	8,835	0.00%
2018/08/07	19	41.30	2	41.35	41.20	17	9,098	0.19%
2018/08/06	4	40.68	3	40.87	40.90	1	9,252	0.01%
2018/08/03	10	43.13	10	43.23	43.40	0	9,304	0.00%
2018/08/02	4	43.16	2	42.65	42.35	2	9,410	0.02%
2018/08/01	12	45.70	11	45.10	44.85	1	9,461	0.01%
2018/07/31	5	45.22	2	45.55	45.60	3	9,520	0.03%
2018/07/30	2	45.18	2	45.20	45.15	0	9,620	0.00%
2018/07/27	3	46.48	3	46.68	46.50	0	9,793	0.00%
2018/07/26	3	46.65	3	46.83	46.55	0	10,005	0.00%
2018/07/25	1	48.10	0	0.00	47.00	1	10,381	0.01%
2018/07/24	17	47.56	10	48.17	47.60	7	10,379	0.07%
2018/07/23	2	47.28	29	46.98	47.15	-27	10,464	-0.26%
2018/07/20	15	45.60	5	45.74	45.20	10	10,498	0.10%
2018/07/19	22	45.57	1	45.25	45.00	21	10,644	0.20%
2018/07/18	1	46.50	7	47.21	46.20	-6	10,796	-0.06%
2018/07/17	8	47.49	13	47.62	47.25	-5	10,883	-0.05%
2018/07/16	32	49.00	20	47.88	48.00	12	11,280	0.11%
2018/07/13	11	48.26	3	48.35	48.20	8	11,245	0.07%
2018/07/12	50	48.37	30	47.83	47.95	20	11,567	0.17%
2018/07/11	44	48.11	48	48.24	48.10	-4	11,705	-0.03%
2018/07/10	42	45.18	12	45.11	45.60	30	11,634	0.26%
2018/07/09	25	48.78	30	48.36	47.50	-5	11,760	-0.04%
2018/07/06	12	48.03	9	47.67	48.55	3	11,839	0.03%
2018/07/05	22	49.10	25	48.88	47.75	-3	11,778	-0.03%
2018/07/04	13	50.35	12	49.96	49.00	1	11,826	0.01%
2018/07/03	34	52.14	152	50.82	50.00	-118	11,863	-0.99%	大賣/鉅額交易
2018/07/02	59	54.20	75	53.37	51.40	-16	11,591	-0.14%
2018/06/29	71	49.17	34	48.89	50.40	37	11,188	0.33%
2018/06/28	17	47.09	43	46.49	45.85	-26	10,976	-0.24%
2018/06/27	12	48.20	41	47.69	47.70	-29	10,885	-0.27%
2018/06/26	58	47.33	50	46.99	47.50	8	10,755	0.07%
2018/06/25	27	47.01	66	46.34	44.50	-39	10,586	-0.37%
2018/06/22	43	50.79	39	49.96	49.00	4	10,353	0.04%
2018/06/21	9	48.73	20	49.27	50.10	-11	10,077	-0.11%
2018/06/20	42	46.06	15	47.33	46.10	27	9,813	0.28%
2018/06/19	11	46.13	11	45.91	47.15	0	9,495	0.00%
2018/06/15	9	41.19	11	41.63	42.90	-2	9,375	-0.02%
2018/06/14	2	40.18	13	40.14	40.15	-11	9,233	-0.12%
2018/06/13	51	40.04	59	41.19	39.00	-8	9,282	-0.09%
2018/06/12	1	39.05	11	39.27	39.35	-10	9,006	-0.11%
2018/06/11	19	37.21	41	37.61	37.65	-22	9,064	-0.24%
2018/06/08	9	36.22	47	35.87	35.95	-38	9,002	-0.42%
2018/06/07	7	38.71	1	39.30	37.45	6	8,910	0.07%
2018/06/06	41	38.73	32	38.85	38.55	9	8,907	0.10%
2018/06/05	18	40.13	7	40.36	38.20	11	8,871	0.12%
2018/06/04	4	41.45	0	0.00	42.30	4	8,700	0.05%
2018/06/01	3	39.20	1	39.20	38.80	2	8,669	0.02%
2018/05/31	6	39.13	1	38.50	39.45	5	8,675	0.06%
2018/05/30	3	37.07	8	37.91	38.70	-5	8,661	-0.06%
2018/05/29	10	36.83	7	36.30	37.50	3	8,673	0.03%
2018/05/28	0	0.00	25	35.00	35.00	-25	8,672	-0.29%
2018/05/25	0	0.00	9	34.97	34.80	-9	8,726	-0.10%
2018/05/24	0	0.00	10	34.70	34.90	-10	8,796	-0.11%
2018/05/23	0	0.00	9	35.34	35.50	-9	8,985	-0.10%
2018/05/22	7	35.71	3	35.80	35.80	4	9,216	0.04%
2018/05/21	56	37.83	59	37.86	37.00	-3	9,236	-0.03%
2018/05/18	34	35.41	28	35.40	35.60	6	9,168	0.07%
2018/05/17	85	35.80	62	35.61	36.60	23	9,229	0.25%
2018/05/16	44	34.98	45	34.12	33.80	-1	9,069	-0.01%
2018/05/14	37	32.06	41	32.46	33.20	-4	8,863	-0.05%
2018/05/11	12	30.73	31	30.23	30.20	-19	8,709	-0.22%
2018/05/10	11	30.65	1	30.10	30.15	10	8,637	0.12%
2018/05/09	23	31.80	14	31.77	31.00	9	8,554	0.11%
2018/05/08	5	31.80	18	31.02	30.90	-13	8,544	-0.15%
2018/05/07	16	30.54	20	31.47	31.00	-4	8,596	-0.05%
2018/05/04	16	31.58	11	31.25	31.10	5	8,574	0.06%
2018/05/03	18	32.77	20	32.33	31.90	-2	8,483	-0.02%
2018/05/02	30	34.45	16	31.83	30.90	14	8,397	0.17%
2018/04/27	10	29.97	15	30.14	30.90	-5	8,131	-0.06%
2018/04/26	4	29.26	0	0.00	28.10	4	7,996	0.05%
2018/04/25	1	29.90	0	0.00	29.90	1	7,863	0.01%
2018/04/24	2	29.40	6	29.17	29.00	-4	7,654	-0.05%
2018/04/23	35	33.92	5	33.33	32.20	30	7,447	0.40%
2018/04/20	15	35.76	26	35.94	35.50	-11	7,296	-0.15%
2018/04/19	0	0.00	42	34.50	34.50	-42	6,850	-0.61%
2018/04/18	11	30.22	4	27.50	31.40	7	6,821	0.10%
2018/04/17	5	29.74	2	30.70	28.55	3	6,457	0.05%
2018/04/16	11	31.83	4	32.13	31.70	7	6,250	0.11%
2018/04/13	6	31.85	4	32.46	32.95	2	6,134	0.03%
2018/04/12	30	35.66	22	36.57	33.30	8	5,835	0.14%
2018/04/11	14	36.84	18	37.09	36.90	-4	5,665	-0.07%
2018/04/10	15	37.56	12	36.65	36.00	3	5,565	0.05%
2018/04/09	75	42.30	36	38.86	38.70	39	5,342	0.73%
2018/04/03	20	43.28	2	43.00	43.00	18	5,068	0.36%
2018/04/02	1	42.35	6	42.99	42.95	-5	5,039	-0.10%
2018/03/31	2	41.35	1	41.45	41.45	1	5,014	0.02%
2018/03/29	0	0.00	2	40.90	40.55	-2	4,959	-0.04%
2018/03/23	2	34.90	3	34.65	34.00	-1	4,884	-0.02%
2018/03/22	0	0.00	2	37.20	36.35	-2	4,811	-0.04%
2018/03/21	25	38.79	9	39.48	40.35	16	4,771	0.34%
2018/03/20	30	33.90	18	35.09	36.70	12	4,550	0.26%
2018/03/19	40	32.39	6	32.59	33.40	34	4,382	0.78%
2018/03/16	3	30.37	14	30.38	30.40	-11	4,204	-0.26%
2018/03/15	98	32.17	48	32.20	32.20	50	4,071	1.23%
2018/03/14	1	29.30	0.3	29.30	29.30	0.7	3,787	0.02%
2018/03/13	15	25.95	2	26.65	26.65	13	3,766	0.35%
2018/03/12	25	23.99	5	24.25	24.25	20	3,704	0.54%
2018/03/09	5	22.50	0	0.00	22.05	5	3,598	0.14%
2018/03/08	0	0.00	5	22.80	22.70	-5	3,541	-0.14%
2018/03/07	1	23.90	1	23.70	23.00	0	3,492	0.00%
2018/03/06	2	23.68	2	24.35	24.50	0	3,428	0.00%
2018/03/05	2	23.88	0	0.00	23.90	2	3,361	0.06%
2018/03/02	2	23.65	0	0.00	23.75	2	3,256	0.06%
2018/02/27	0	0.00	1	19.80	19.80	-1	3,066	-0.03%
2018/02/23	3	20.08	2	20.30	18.65	1	2,888	0.03%
2018/02/22	24	20.21	15	20.38	20.60	9	2,673	0.34%
2018/02/21	2	19.35	0	0.00	19.35	2	2,419	0.08%
2018/02/12	10	17.40	15	16.98	17.60	-5	2,351	-0.21%
2018/02/09	19	15.48	11	15.84	16.00	8	2,163	0.37%
2018/02/08	21	14.22	10	14.55	14.55	11	1,950	0.56%
2018/02/06	1	12.60	0	0.00	12.05	1	1,702	0.06%
2018/02/05	5	12.95	0	0.00	12.90	5	1,639	0.30%
2018/02/02	3	13.62	26	13.62	13.50	-23	1,605	-1.43%
2018/02/01	1	13.85	0	0.00	13.80	1	1,591	0.06%
2018/01/31	2	12.80	0	0.00	14.10	2	1,535	0.13%
2018/01/30	4	13.85	16	13.57	13.50	-12	1,431	-0.84%
2018/01/29	0	0.00	3	14.20	14.60	-3	1,284	-0.23%
2018/01/26	4	12.11	0	0.00	13.30	4	1,164	0.34%
2018/01/25	95	12.76	41	12.41	12.10	54	1,055	5.12%
2018/01/24	50	11.73	0.5	12.40	12.40	49.5	914	5.41%
2018/01/08	0	0.00	1	10.60	10.50	-1	842	-0.12%
2018/01/04	1	10.90	0	0.00	10.85	1	902	0.11%